Canada markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.52-4.99 (-3.91%)
At close: 04:00PM EDT
121.12 -1.40 (-1.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240419C000325002024-03-28 10:29AM EDT32.5086.0588.8090.450.00-23497.66%
MU240419C000350002024-02-27 10:30AM EDT35.0057.2382.1083.850.00-110.00%
MU240419C000400002024-04-03 2:32PM EDT40.0087.7082.4083.100.00-123383.59%
MU240419C000425002024-01-16 12:36PM EDT42.5043.1539.0539.850.00-110.00%
MU240419C000450002024-04-11 3:34PM EDT45.0082.2576.8578.500.00-230326.56%
MU240419C000475002024-03-07 12:34PM EDT47.5051.3575.9076.550.00-180443.75%
MU240419C000500002024-03-21 9:51AM EDT50.0060.0072.0573.300.00-265294.53%
MU240419C000550002024-04-08 11:56AM EDT55.0069.1266.4568.250.00-1356343.75%
MU240419C000575002024-02-29 2:39PM EDT57.5033.0659.5561.450.00-21890.00%
MU240419C000600002024-04-08 3:38PM EDT60.0062.9461.6063.150.00-1174301.56%
MU240419C000625002024-04-12 11:45AM EDT62.5061.1659.3561.15+1.75+2.95%5322240.23%
MU240419C000650002024-04-05 10:06AM EDT65.0057.9856.5558.200.00-5304275.98%
MU240419C000675002024-04-09 12:00PM EDT67.5055.6554.1555.750.00-2623265.53%
MU240419C000700002024-04-11 9:47AM EDT70.0052.6351.5553.150.00-21,610244.14%
MU240419C000725002024-04-11 9:56AM EDT72.5051.3949.0551.150.00-11,004165.23%
MU240419C000750002024-04-12 12:55PM EDT75.0047.1846.6048.60-4.11-8.01%31,942155.47%
MU240419C000775002024-04-12 1:55PM EDT77.5045.3044.1545.45-1.70-3.62%3617190.63%
MU240419C000800002024-04-12 12:39PM EDT80.0043.2741.6543.10-1.73-3.84%34,125190.43%
MU240419C000820002024-03-25 3:46PM EDT82.0036.3039.6541.750.00-17146.29%
MU240419C000825002024-04-12 9:36AM EDT82.5042.6139.1541.35-2.38-5.29%14,842150.20%
MU240419C000830002024-04-12 9:36AM EDT83.0041.6238.9539.95+13.54+48.22%732166.21%
MU240419C000840002024-03-19 3:39PM EDT84.0011.9037.6538.950.00-5147161.82%
MU240419C000850002024-04-12 11:21AM EDT85.0038.3237.4038.05-4.18-9.84%315,626137.70%
MU240419C000860002024-03-22 9:39AM EDT86.0023.2535.6537.000.00-11156.74%
MU240419C000870002024-03-21 9:43AM EDT87.0023.1534.5536.250.00-117167.09%
MU240419C000875002024-04-12 12:45PM EDT87.5035.7334.0536.10-2.82-7.32%24,813105.47%
MU240419C000880002024-03-21 9:46AM EDT88.0022.0033.4535.500.00-36174.51%
MU240419C000890002024-04-11 3:18PM EDT89.0037.7032.6534.100.00-176150.00%
MU240419C000900002024-04-12 2:37PM EDT90.0032.0031.5533.20-4.30-11.85%238,317151.07%
MU240419C000910002024-04-01 10:12AM EDT91.0035.0030.6032.550.00-103594.53%
MU240419C000920002024-04-12 12:12PM EDT92.0031.8029.5531.45-0.35-1.09%164153.71%
MU240419C000925002024-04-12 3:26PM EDT92.5029.7828.9530.50+1.28+4.49%911,313129.59%
MU240419C000930002024-04-12 9:40AM EDT93.0031.8929.4030.75-2.97-8.52%788131.74%
MU240419C000940002024-04-08 1:02PM EDT94.0030.1527.4529.050.00-1226126.27%
MU240419C000950002024-04-12 3:45PM EDT95.0027.8026.8028.60-4.40-13.66%2313,75498.63%
MU240419C000960002024-04-12 2:44PM EDT96.0026.7225.6027.40-1.98-6.90%21,436133.79%
MU240419C000970002024-04-11 12:04PM EDT97.0027.2524.5026.150.00-1202118.85%
MU240419C000975002024-04-11 2:15PM EDT97.5028.5424.0525.850.00-55,332125.20%
MU240419C000980002024-04-12 10:34AM EDT98.0026.3523.6025.65+1.35+5.40%619180.86%
MU240419C000990002024-04-08 11:11AM EDT99.0026.5022.6024.750.00-144582.81%
MU240419C001000002024-04-12 3:38PM EDT100.0022.2021.7523.50-5.20-18.98%5811,98074.41%
MU240419C001010002024-04-11 3:55PM EDT101.0026.4821.5022.650.00-198899.32%
MU240419C001020002024-04-12 12:46PM EDT102.0021.2519.7021.05-1.40-6.18%217294.24%
MU240419C001030002024-04-12 10:25AM EDT103.0021.4518.6520.75-2.34-9.84%414371.58%
MU240419C001040002024-04-12 1:09PM EDT104.0018.9817.6519.35-2.22-10.47%2524997.51%
MU240419C001050002024-04-12 3:50PM EDT105.0017.7516.6518.55-4.70-20.94%3713,60556.25%
MU240419C001060002024-04-12 1:18PM EDT106.0017.2016.5517.65-3.45-16.71%246380.57%
MU240419C001070002024-04-12 1:22PM EDT107.0016.1714.6016.45-2.48-13.30%3119587.84%
MU240419C001080002024-04-12 1:14PM EDT108.0015.1313.8015.05+0.58+3.99%231770.90%
MU240419C001090002024-04-09 11:44AM EDT109.0013.9512.9014.100.00-2935668.65%
MU240419C001100002024-04-12 3:39PM EDT110.0012.5012.6513.35-4.91-28.20%908,17661.38%
MU240419C001110002024-04-11 3:10PM EDT111.0015.7010.9012.100.00-492360.74%
MU240419C001120002024-04-12 3:03PM EDT112.0010.8210.1511.10-3.88-26.39%3723956.74%
MU240419C001130002024-04-12 3:46PM EDT113.0010.179.2010.10-4.33-29.86%10120952.73%
MU240419C001140002024-04-12 1:53PM EDT114.009.228.909.75+1.72+22.93%1223354.39%
MU240419C001150002024-04-12 3:45PM EDT115.008.198.058.30-4.46-35.26%14911,66749.46%
MU240419C001160002024-04-12 1:03PM EDT116.007.857.157.40-3.65-31.74%91,35947.27%
MU240419C001170002024-04-12 3:45PM EDT117.006.475.806.75-3.98-38.09%2194249.54%
MU240419C001180002024-04-12 3:29PM EDT118.005.295.556.20-3.61-40.56%621,22852.44%
MU240419C001190002024-04-12 3:46PM EDT119.005.004.605.05-3.10-38.27%19656244.43%
MU240419C001200002024-04-12 3:50PM EDT120.004.314.154.25-3.84-47.12%38014,95341.99%
MU240419C001210002024-04-12 3:59PM EDT121.003.603.503.65-3.64-50.28%1621,60141.99%
MU240419C001220002024-04-12 3:59PM EDT122.003.002.973.05-3.35-52.76%9332,56741.19%
MU240419C001230002024-04-12 3:59PM EDT123.002.532.472.57-3.12-55.22%1,4871,88141.33%
MU240419C001240002024-04-12 3:59PM EDT124.002.082.022.09-2.92-58.40%1,6191,59240.65%
MU240419C001250002024-04-12 3:59PM EDT125.001.701.641.70-2.70-61.36%7,6447,44440.43%
MU240419C001260002024-04-12 3:58PM EDT126.001.351.301.38-2.30-63.01%4,4962,41340.50%
MU240419C001270002024-04-12 3:59PM EDT127.001.091.031.09-2.06-65.40%2,5071,29940.23%
MU240419C001280002024-04-12 3:59PM EDT128.000.860.820.88-1.85-68.27%2,2362,22140.63%
MU240419C001290002024-04-12 3:57PM EDT129.000.650.640.70-1.59-70.98%1,1701,51140.87%
MU240419C001300002024-04-12 3:59PM EDT130.000.540.500.54-1.37-71.73%4,65228,33740.77%
MU240419C001310002024-04-12 3:59PM EDT131.000.430.390.43-1.12-72.26%4,4331,89241.26%
MU240419C001320002024-04-12 3:59PM EDT132.000.310.300.34-0.98-75.97%5,5242,01041.65%
MU240419C001330002024-04-12 3:48PM EDT133.000.280.230.27-0.32-53.33%18453542.19%
MU240419C001340002024-04-12 3:51PM EDT134.000.200.180.21-0.27-57.45%3776642.48%
MU240419C001350002024-04-12 3:59PM EDT135.000.170.150.17-0.53-75.71%9255,64743.16%
MU240419C001360002024-04-12 3:59PM EDT136.000.140.110.13-0.25-64.10%16127043.36%
MU240419C001370002024-04-12 3:23PM EDT137.000.100.090.11-0.12-54.55%1117144.53%
MU240419C001380002024-04-12 3:40PM EDT138.000.080.070.09-0.08-50.00%165145.22%
MU240419C001390002024-04-12 3:50PM EDT139.000.080.060.08-0.05-38.46%1084946.48%
MU240419C001400002024-04-12 3:28PM EDT140.000.070.050.07-0.19-73.08%35010,91447.66%
MU240419C001410002024-04-12 11:22AM EDT141.000.080.040.060.00-13248.63%
MU240419C001420002024-04-12 2:28PM EDT142.000.050.040.05-0.05-50.00%151649.41%
MU240419C001440002024-04-12 1:29PM EDT144.000.040.030.040.00-3750.78%
MU240419C001450002024-04-12 2:56PM EDT145.000.040.030.04-0.05-55.56%1262,24152.73%
MU240419C001500002024-04-12 2:56PM EDT150.000.010.010.03-0.03-75.00%636,90857.81%
MU240419C001550002024-04-12 1:42PM EDT155.000.020.020.04-0.01-33.33%476069.14%
MU240419C001600002024-04-12 12:36PM EDT160.000.010.000.010.00-11,52964.06%
MU240419C001650002024-04-12 12:14PM EDT165.000.010.000.030.00-11,32478.91%
MU240419C001700002024-04-10 2:28PM EDT170.000.010.000.170.00-13164104.49%
MU240419C001750002024-04-09 2:09PM EDT175.000.010.000.170.00-7267112.31%
MU240419C001800002024-04-09 3:34PM EDT180.000.010.000.070.00-652107.81%
MU240419C001850002024-04-11 1:52PM EDT185.000.010.000.020.00-62,882101.56%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MU240419P000325002024-04-03 2:24PM EDT32.500.010.000.010.00-14300.00%
MU240419P000350002024-03-22 9:30AM EDT35.000.010.000.010.00-435287.50%
MU240419P000375002024-03-21 9:50AM EDT37.500.010.000.010.00-4424268.75%
MU240419P000400002024-03-19 9:34AM EDT40.000.010.000.010.00-5235256.25%
MU240419P000425002024-03-19 10:30AM EDT42.500.010.000.010.00-5195237.50%
MU240419P000450002024-03-25 9:37AM EDT45.000.010.000.010.00-10434225.00%
MU240419P000475002024-04-01 2:39PM EDT47.500.010.000.010.00-13,194218.75%
MU240419P000500002024-03-22 9:30AM EDT50.000.020.000.010.00-2862206.25%
MU240419P000550002024-03-22 9:30AM EDT55.000.020.000.010.00-34,055187.50%
MU240419P000575002024-04-12 2:34PM EDT57.500.010.000.170.00-302,778232.81%
MU240419P000600002024-04-01 9:30AM EDT60.000.070.000.010.00-23,837165.63%
MU240419P000625002024-04-04 3:49PM EDT62.500.010.000.010.00-124,796156.25%
MU240419P000650002024-04-08 10:02AM EDT65.000.010.000.010.00-103,315150.00%
MU240419P000675002024-04-03 10:08AM EDT67.500.010.000.010.00-11,370137.50%
MU240419P000700002024-04-11 11:29AM EDT70.000.010.000.010.00-54,903131.25%
MU240419P000725002024-04-10 2:36PM EDT72.500.020.000.010.00-34,373125.00%
MU240419P000750002024-04-12 1:28PM EDT75.000.010.000.01-0.01-50.00%8624,924115.63%
MU240419P000775002024-04-08 3:41PM EDT77.500.020.000.020.00-24,238115.63%
MU240419P000800002024-04-12 2:26PM EDT80.000.010.000.010.00-57,621103.13%
MU240419P000820002024-04-11 10:13AM EDT82.000.080.000.030.00-1646106.25%
MU240419P000825002024-04-12 3:34PM EDT82.500.010.000.02-0.03-75.00%24,404101.56%
MU240419P000830002024-03-27 2:35PM EDT83.000.040.000.040.00-241,981107.03%
MU240419P000840002024-03-26 2:07PM EDT84.000.040.000.080.00-864112.50%
MU240419P000850002024-04-11 9:30AM EDT85.000.010.000.100.00-18,553112.50%
MU240419P000860002024-04-08 12:52PM EDT86.000.010.000.090.00-1840107.81%
MU240419P000870002024-04-11 10:13AM EDT87.000.080.000.170.00-12,027113.67%
MU240419P000875002024-04-12 11:24AM EDT87.500.050.000.03+0.04+400.00%16,91790.63%
MU240419P000880002024-03-25 2:10PM EDT88.000.070.000.080.00-12,15399.80%
MU240419P000890002024-04-10 1:38PM EDT89.000.010.000.170.00-3790107.03%
MU240419P000900002024-04-12 2:45PM EDT90.000.010.000.100.00-43,34896.48%
MU240419P000910002024-04-10 11:53AM EDT91.000.020.010.170.00-1141101.17%
MU240419P000920002024-04-12 9:30AM EDT92.000.010.000.17-0.07-87.50%179797.27%
MU240419P000925002024-04-10 11:20AM EDT92.500.010.000.170.00-153,54495.51%
MU240419P000930002024-04-12 2:44PM EDT93.000.010.000.170.00-211493.95%
MU240419P000940002024-04-10 11:53AM EDT94.000.020.000.180.00-11,65191.41%
MU240419P000950002024-04-12 3:44PM EDT95.000.020.010.03+0.01+100.00%3543,24372.66%
MU240419P000960002024-04-09 1:57PM EDT96.000.030.010.100.00-11,75079.30%
MU240419P000970002024-04-09 12:40PM EDT97.000.040.010.150.00-121880.47%
MU240419P000975002024-04-12 10:42AM EDT97.500.030.010.040.00-4151,65767.97%
MU240419P000980002024-04-12 3:10PM EDT98.000.040.010.04+0.03+300.00%10398666.41%
MU240419P000990002024-04-05 3:57PM EDT99.000.070.010.040.00-111,24063.67%
MU240419P001000002024-04-12 3:33PM EDT100.000.030.020.04+0.01+50.00%5044,43862.50%
MU240419P001010002024-04-12 12:56PM EDT101.000.050.030.04+0.03+150.00%10167460.94%
MU240419P001020002024-04-12 1:19PM EDT102.000.050.040.05+0.03+150.00%8125460.16%
MU240419P001030002024-04-12 2:54PM EDT103.000.050.030.06+0.02+66.67%1,00396257.42%
MU240419P001040002024-04-12 3:41PM EDT104.000.050.040.06+0.02+66.67%1551355.27%
MU240419P001050002024-04-12 3:45PM EDT105.000.070.050.07+0.04+133.33%404,48453.91%
MU240419P001060002024-04-12 3:55PM EDT106.000.070.070.08+0.04+133.33%1,01951352.93%
MU240419P001070002024-04-12 2:41PM EDT107.000.100.070.10+0.07+233.33%71448450.98%
MU240419P001080002024-04-12 3:44PM EDT108.000.100.090.11+0.07+233.33%8025450.20%
MU240419P001090002024-04-12 2:17PM EDT109.000.130.110.13+0.08+160.00%1555148.63%
MU240419P001100002024-04-12 3:59PM EDT110.000.150.130.15+0.11+275.00%8523,98046.78%
MU240419P001110002024-04-12 3:59PM EDT111.000.180.170.19+0.10+125.00%24978345.80%
MU240419P001120002024-04-12 3:54PM EDT112.000.220.210.24+0.15+214.29%3611,19444.82%
MU240419P001130002024-04-12 3:37PM EDT113.000.310.270.30+0.21+210.00%6742743.70%
MU240419P001140002024-04-12 3:55PM EDT114.000.390.340.39+0.27+225.00%25581243.12%
MU240419P001150002024-04-12 3:59PM EDT115.000.450.450.49+0.32+246.15%1,0054,16242.19%
MU240419P001160002024-04-12 3:50PM EDT116.000.600.580.63+0.42+233.33%2681,03541.60%
MU240419P001170002024-04-12 3:52PM EDT117.000.780.740.80+0.53+212.00%2501,19441.02%
MU240419P001180002024-04-12 3:59PM EDT118.000.950.961.01+0.65+216.67%5001,09540.43%
MU240419P001190002024-04-12 3:59PM EDT119.001.251.211.27+0.86+220.51%6901,66940.02%
MU240419P001200002024-04-12 3:59PM EDT120.001.531.521.64+1.01+194.23%2,4705,89240.55%
MU240419P001210002024-04-12 3:59PM EDT121.001.931.891.95+1.30+206.35%1,1622,08439.26%
MU240419P001220002024-04-12 3:59PM EDT122.002.322.312.40+1.48+176.19%1,30885339.26%
MU240419P001230002024-04-12 3:59PM EDT123.002.832.802.89+1.76+164.49%1,3181,63138.97%
MU240419P001240002024-04-12 3:57PM EDT124.003.553.353.45+2.17+157.25%1,1281,03338.84%
MU240419P001250002024-04-12 3:59PM EDT125.004.053.954.10+2.33+135.47%2,2779,41439.21%
MU240419P001260002024-04-12 3:54PM EDT126.004.654.604.75+2.54+120.38%7461,02438.67%
MU240419P001270002024-04-12 3:55PM EDT127.005.455.306.05+2.88+112.06%27944848.54%
MU240419P001280002024-04-12 3:55PM EDT128.006.356.106.45+3.30+108.20%2051,04742.36%
MU240419P001290002024-04-12 1:25PM EDT129.006.836.807.75+3.09+82.62%7741152.20%
MU240419P001300002024-04-12 2:46PM EDT130.007.977.708.10+3.51+78.70%14774542.73%
MU240419P001310002024-04-12 9:30AM EDT131.006.528.158.90+1.32+25.38%420140.97%
MU240419P001320002024-04-11 2:31PM EDT132.006.558.5010.600.00-418361.13%
MU240419P001330002024-04-12 9:39AM EDT133.008.5510.4011.55+0.40+4.91%5963.72%
MU240419P001340002024-04-11 9:59AM EDT134.0010.2511.3512.75+10.25--1354.88%
MU240419P001350002024-04-10 1:56PM EDT135.0014.5011.9013.750.00-1118750.73%
MU240419P001360002024-04-12 12:03PM EDT136.0012.5013.1514.70+1.10+9.65%41157.13%
MU240419P001370002024-04-11 10:30AM EDT137.0013.9514.0015.55+13.95--154.30%
MU240419P001380002024-04-11 9:45AM EDT138.0015.4015.2015.75+15.40--155.86%
MU240419P001390002024-04-11 10:27AM EDT139.0016.3515.7517.65+16.35-44255.96%
MU240419P001400002024-04-11 9:45AM EDT140.0017.3516.7518.600.00-112357.03%
MU240419P001410002024-04-12 9:50AM EDT141.0016.3017.7519.550.00-16758.01%
MU240419P001420002024-04-12 10:33AM EDT142.0017.6518.7520.55+0.35+2.02%22960.25%
MU240419P001430002024-04-12 10:19AM EDT143.0018.8519.3521.550.00-1096.19%
MU240419P001440002024-04-11 11:56AM EDT144.0019.8020.5022.55+19.80--152.73%
MU240419P001450002024-04-11 3:31PM EDT145.0018.0022.2023.500.00-3178.13%
MU240419P001500002024-04-11 3:55PM EDT150.0022.9526.3527.700.00-9981.45%
MU240419P001550002024-04-04 2:56PM EDT155.0029.8031.6033.500.00-40076.95%
MU240419P001600002024-04-10 10:02AM EDT160.0037.7336.7538.550.00-4097.46%
MU240419P001800002024-04-10 2:44PM EDT180.0059.2557.1058.650.00-195150.78%
MU240419P001850002024-03-21 3:35PM EDT185.0074.4461.7062.700.00--0144.92%